Indicators

Emcore Corp (NQ: EMKR )

1.060 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	2.930	3.080	2.920	3.030	102,500	+0.03(+1.00%)
May 28, 2020	3.010	3.030	2.960	3.000	137,457	-0.03(-0.99%)
May 27, 2020	2.840	3.060	2.820	3.030	92,297	+0.21(+7.45%)
May 26, 2020	2.780	2.865	2.775	2.820	116,533	+0.07(+2.55%)
May 22, 2020	2.750	2.800	2.740	2.750	169,300	+0.00(+0.00%)
May 21, 2020	2.770	2.800	2.720	2.750	61,321	-0.04(-1.43%)
May 20, 2020	2.800	2.800	2.760	2.790	102,487	+0.00(+0.00%)
May 19, 2020	2.830	2.840	2.760	2.790	51,955	-0.07(-2.45%)
May 18, 2020	2.990	3.040	2.850	2.860	122,070	-0.10(-3.38%)
May 15, 2020	2.960	3.000	2.850	2.960	58,000	-0.01(-0.34%)
May 14, 2020	2.950	2.990	2.800	2.970	66,873	+0.00(+0.00%)
May 13, 2020	3.060	3.120	2.930	2.970	162,456	-0.12(-3.88%)
May 12, 2020	3.110	3.130	3.030	3.090	209,407	-0.01(-0.32%)
May 11, 2020	3.200	3.250	3.100	3.100	163,087	-0.03(-0.96%)
May 08, 2020	3.270	3.360	2.870	3.130	262,500	-0.22(-6.57%)
May 07, 2020	2.710	3.350	2.710	3.350	1,269,344	+0.65(+24.07%)
May 06, 2020	2.750	2.770	2.680	2.700	119,522	+0.03(+1.12%)
May 05, 2020	2.720	2.970	2.620	2.670	447,933	+0.06(+2.30%)
May 04, 2020	2.560	2.610	2.510	2.610	41,111	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.